US Broker-Dealers & Sec Exch Ishares ETF (NY: IAI )

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 25.82 26.25 25.54 25.77 1,467,707 -0.20(-0.77%)
Jul 30, 2008 26.05 26.25 25.21 25.97 1,517,199 +0.34(+1.32%)
Jul 29, 2008 25.63 25.64 23.96 25.63 2,476,102 +1.56(+6.46%)
Jul 28, 2008 25.24 25.62 23.94 24.08 2,050,878 -1.24(-4.90%)
Jul 25, 2008 25.43 25.77 24.81 25.32 1,918,513 -0.01(-0.03%)
Jul 24, 2008 26.82 26.82 25.18 25.33 2,437,244 -1.43(-5.33%)
Jul 23, 2008 26.51 27.20 25.94 26.75 4,011,875 +0.32(+1.22%)
Jul 22, 2008 24.23 26.45 24.05 26.43 3,628,394 +1.97(+8.05%)
Jul 21, 2008 25.43 25.48 24.28 24.46 2,674,475 -0.78(-3.10%)
Jul 18, 2008 25.35 25.48 24.45 25.24 2,385,013 +0.15(+0.58%)
Jul 17, 2008 24.58 25.66 24.13 25.10 4,517,973 +1.06(+4.40%)
Jul 16, 2008 21.91 24.04 21.66 24.04 4,108,903 +2.41(+11.16%)
Jul 15, 2008 21.51 22.48 20.56 21.63 4,165,147 -0.24(-1.09%)
Jul 14, 2008 23.37 23.46 21.69 21.86 4,624,612 -0.87(-3.84%)
Jul 11, 2008 23.67 23.67 22.11 22.74 6,208,382 -0.43(-1.85%)
Jul 10, 2008 23.67 23.86 22.75 23.17 3,355,457 -0.54(-2.29%)
Jul 09, 2008 25.29 25.36 23.56 23.71 2,313,603 -1.48(-5.87%)
Jul 08, 2008 24.15 25.21 23.53 25.19 2,256,792 +1.10(+4.58%)
Jul 07, 2008 24.94 25.34 23.72 24.08 1,976,905 -0.72(-2.90%)
Jul 04, 2008 25.31 25.31 24.58 24.81 634,016 +0.00(+0.00%)
Jul 03, 2008 25.31 25.31 24.58 24.81 634,016 -0.18(-0.74%)
Jul 02, 2008 25.64 25.82 24.97 24.99 2,427,109 -0.48(-1.90%)
Jul 01, 2008 25.07 25.76 24.55 25.47 2,948,089 -0.08(-0.33%)
Jun 30, 2008 26.08 26.33 25.51 25.56 1,073,639 -0.74(-2.83%)
Jun 27, 2008 26.63 26.75 25.79 26.30 2,341,108 -0.28(-1.04%)
Jun 26, 2008 27.04 27.30 26.53 26.58 1,472,246 -1.14(-4.12%)
Jun 25, 2008 27.88 28.35 27.59 27.72 1,691,685 +0.11(+0.42%)
Jun 24, 2008 27.17 27.97 26.90 27.60 2,099,811 +0.15(+0.56%)
Jun 23, 2008 28.21 28.28 27.31 27.45 957,151 -0.67(-2.40%)
Jun 20, 2008 28.60 28.71 27.90 28.12 2,004,163 -0.83(-2.86%)
Jun 19, 2008 28.84 29.07 28.23 28.95 1,854,042 +0.06(+0.21%)
Jun 18, 2008 28.65 29.10 28.28 28.89 2,728,546 -0.33(-1.13%)
Jun 17, 2008 30.21 30.37 29.17 29.22 3,385,449 -0.77(-2.56%)
Jun 16, 2008 29.20 30.02 29.08 29.99 2,787,389 +0.48(+1.64%)
Jun 13, 2008 28.06 29.50 28.05 29.50 6,223,107 +1.59(+5.68%)
Jun 12, 2008 28.11 28.55 27.48 27.92 2,261,239 +0.34(+1.25%)
Jun 11, 2008 28.68 28.74 27.53 27.57 2,466,415 -1.06(-3.69%)
Jun 10, 2008 28.64 28.92 28.08 28.63 2,099,093 +0.15(+0.51%)
Jun 09, 2008 29.19 29.23 28.05 28.48 1,078,912 -0.60(-2.06%)
Jun 06, 2008 30.19 30.19 27.22 29.08 1,595,942 -1.23(-4.05%)
Jun 05, 2008 29.47 30.40 29.41 30.31 2,835,882 +1.13(+3.89%)
Jun 04, 2008 29.16 30.00 29.07 29.17 4,595,405 -0.17(-0.57%)
Jun 03, 2008 29.72 29.89 28.77 29.34 5,536,957 -0.28(-0.96%)
Jun 02, 2008 30.44 30.44 29.21 29.63 3,924,551 -0.87(-2.84%)
May 30, 2008 30.88 30.91 30.48 30.49 396,425 -0.17(-0.55%)
May 29, 2008 30.11 31.04 30.11 30.66 1,175,834 +0.50(+1.65%)
May 28, 2008 30.59 30.59 29.69 30.16 2,508,551 -0.12(-0.40%)
May 27, 2008 29.85 30.32 29.78 30.28 1,141,070 +0.35(+1.18%)
May 26, 2008 30.28 30.35 29.69 29.93 0 +0.00(+0.00%)
May 23, 2008 30.28 30.35 29.69 29.93 1,965,702 -0.50(-1.64%)
May 22, 2008 30.42 30.75 30.19 30.43 2,865,817 +0.09(+0.30%)
May 21, 2008 31.51 31.53 30.25 30.34 2,838,586 -1.09(-3.46%)
May 20, 2008 31.69 31.75 31.17 31.43 998,132 -0.52(-1.63%)
May 19, 2008 32.29 32.78 31.81 31.95 1,166,107 -0.31(-0.95%)
May 16, 2008 32.64 32.71 32.09 32.25 706,450 -0.34(-1.06%)
May 15, 2008 31.94 32.64 31.94 32.60 760,246 +0.51(+1.60%)
May 14, 2008 32.20 32.35 31.96 32.09 1,467,484 +0.18(+0.55%)
May 13, 2008 32.45 32.45 31.78 31.91 458,433 -0.32(-1.00%)
May 12, 2008 31.58 32.31 31.58 32.23 1,012,171 +0.75(+2.39%)
May 09, 2008 31.16 32.09 31.16 31.48 1,129,960 -0.11(-0.36%)
May 08, 2008 31.95 32.00 31.21 31.59 2,907,276 -0.28(-0.89%)
May 07, 2008 32.98 33.13 31.87 31.88 1,554,472 -0.85(-2.60%)
May 06, 2008 32.51 32.81 31.94 32.73 1,281,281 +0.02(+0.05%)
May 05, 2008 32.97 33.23 32.61 32.71 1,212,919 -0.31(-0.95%)
May 02, 2008 33.58 33.58 32.81 33.03 1,317,165 +0.20(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.